フィーチャ(4052)の株価時系列情報
フィーチャ(4052)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/24 | 291 | 295 | 290 | 293 | 14,600 |
| 2026/02/20 | 292 | 295 | 288 | 290 | 10,300 |
| 2026/02/19 | 287 | 292 | 287 | 291 | 4,300 |
| 2026/02/18 | 285 | 289 | 285 | 287 | 11,300 |
| 2026/02/17 | 282 | 284 | 282 | 283 | 3,300 |
| 2026/02/16 | 282 | 287 | 282 | 282 | 12,200 |
| 2026/02/13 | 287 | 289 | 281 | 281 | 31,100 |
| 2026/02/12 | 293 | 294 | 287 | 287 | 9,200 |
| 2026/02/10 | 287 | 293 | 287 | 293 | 5,600 |
| 2026/02/09 | 293 | 295 | 293 | 293 | 4,500 |
| 2026/02/06 | 292 | 293 | 291 | 291 | 6,500 |
| 2026/02/05 | 295 | 295 | 293 | 295 | 8,000 |
| 2026/02/04 | 292 | 294 | 289 | 294 | 5,100 |
| 2026/02/03 | 290 | 292 | 288 | 292 | 2,900 |
| 2026/02/02 | 288 | 291 | 288 | 291 | 1,500 |
| 2026/01/30 | 289 | 290 | 285 | 288 | 12,500 |
| 2026/01/29 | 290 | 291 | 288 | 289 | 10,400 |
| 2026/01/28 | 289 | 291 | 289 | 291 | 1,800 |
| 2026/01/27 | 293 | 293 | 288 | 292 | 9,600 |
| 2026/01/26 | 294 | 294 | 291 | 293 | 10,100 |
| 2026/01/23 | 296 | 296 | 292 | 293 | 4,800 |
| 2026/01/22 | 295 | 296 | 292 | 293 | 6,000 |
| 2026/01/21 | 297 | 297 | 292 | 293 | 9,200 |
| 2026/01/20 | 300 | 302 | 298 | 299 | 3,800 |
| 2026/01/19 | 301 | 303 | 300 | 300 | 11,200 |
| 2026/01/16 | 298 | 300 | 294 | 300 | 15,200 |
| 2026/01/15 | 297 | 299 | 296 | 299 | 14,100 |
| 2026/01/14 | 301 | 301 | 296 | 298 | 7,700 |
| 2026/01/13 | 297 | 301 | 294 | 301 | 22,800 |
| 2026/01/09 | 294 | 297 | 293 | 297 | 4,700 |
| 2026/01/08 | 293 | 294 | 293 | 294 | 7,500 |
| 2026/01/07 | 294 | 294 | 292 | 293 | 8,700 |
| 2026/01/06 | 294 | 296 | 287 | 291 | 21,900 |
| 2026/01/05 | 294 | 297 | 292 | 296 | 13,200 |
| 2025/12/30 | 292 | 295 | 292 | 294 | 18,200 |
| 2025/12/29 | 293 | 299 | 291 | 291 | 8,700 |
| 2025/12/26 | 294 | 294 | 286 | 288 | 22,100 |
| 2025/12/25 | 293 | 296 | 292 | 295 | 24,100 |
| 2025/12/24 | 296 | 296 | 292 | 292 | 13,800 |
| 2025/12/23 | 284 | 300 | 282 | 296 | 31,200 |
| 2025/12/22 | 285 | 285 | 279 | 283 | 42,100 |
| 2025/12/19 | 283 | 284 | 282 | 283 | 10,200 |
| 2025/12/18 | 285 | 285 | 282 | 284 | 12,100 |
| 2025/12/17 | 293 | 293 | 285 | 285 | 19,300 |
| 2025/12/16 | 296 | 297 | 291 | 295 | 11,500 |
| 2025/12/15 | 297 | 299 | 296 | 298 | 21,100 |
| 2025/12/12 | 299 | 300 | 296 | 297 | 7,000 |
| 2025/12/11 | 297 | 299 | 293 | 299 | 26,400 |
| 2025/12/10 | 298 | 299 | 296 | 297 | 6,100 |
| 2025/12/09 | 298 | 299 | 297 | 298 | 4,600 |
| 2025/12/08 | 300 | 301 | 296 | 298 | 11,300 |
| 2025/12/05 | 302 | 302 | 298 | 300 | 5,000 |
| 2025/12/04 | 297 | 302 | 297 | 298 | 4,700 |
| 2025/12/03 | 302 | 302 | 297 | 297 | 5,300 |
| 2025/12/02 | 305 | 306 | 303 | 304 | 8,100 |
| 2025/12/01 | 309 | 310 | 305 | 305 | 10,900 |
| 2025/11/28 | 300 | 310 | 297 | 309 | 10,500 |
| 2025/11/27 | 305 | 305 | 289 | 296 | 42,800 |
| 2025/11/26 | 308 | 308 | 306 | 306 | 8,600 |
| 2025/11/25 | 315 | 315 | 309 | 309 | 8,300 |
| 2025/11/21 | 318 | 318 | 313 | 313 | 10,900 |
| 2025/11/20 | 322 | 324 | 318 | 318 | 7,400 |
| 2025/11/19 | 316 | 326 | 316 | 322 | 9,200 |
| 2025/11/18 | 316 | 320 | 316 | 316 | 4,800 |
| 2025/11/17 | 325 | 325 | 315 | 316 | 33,100 |
| 2025/11/14 | 328 | 330 | 324 | 330 | 6,900 |
| 2025/11/13 | 329 | 330 | 321 | 326 | 15,600 |
| 2025/11/12 | 324 | 325 | 318 | 321 | 2,200 |
| 2025/11/11 | 327 | 327 | 321 | 321 | 4,000 |
| 2025/11/10 | 320 | 327 | 317 | 327 | 9,000 |
| 2025/11/07 | 322 | 322 | 316 | 316 | 1,400 |
| 2025/11/06 | 316 | 323 | 316 | 322 | 2,500 |
| 2025/11/05 | 318 | 323 | 313 | 315 | 6,100 |
| 2025/11/04 | 313 | 326 | 313 | 320 | 6,800 |
| 2025/10/31 | 317 | 317 | 313 | 315 | 5,600 |
| 2025/10/30 | 322 | 322 | 316 | 316 | 6,000 |
| 2025/10/29 | 331 | 331 | 315 | 322 | 12,800 |
| 2025/10/28 | 341 | 341 | 331 | 332 | 5,700 |
| 2025/10/27 | 331 | 341 | 330 | 341 | 4,200 |
| 2025/10/24 | 331 | 333 | 331 | 333 | 7,400 |
| 2025/10/23 | 332 | 332 | 330 | 331 | 1,900 |
| 2025/10/22 | 332 | 332 | 330 | 332 | 1,700 |
| 2025/10/21 | 331 | 332 | 330 | 332 | 5,200 |
| 2025/10/20 | 330 | 330 | 328 | 330 | 1,800 |
| 2025/10/17 | 331 | 332 | 330 | 330 | 6,400 |
| 2025/10/16 | 332 | 333 | 329 | 331 | 8,400 |
| 2025/10/15 | 326 | 332 | 325 | 327 | 5,700 |
| 2025/10/14 | 330 | 332 | 315 | 324 | 15,600 |
| 2025/10/10 | 333 | 335 | 332 | 335 | 8,900 |
| 2025/10/09 | 339 | 344 | 336 | 336 | 8,800 |
| 2025/10/08 | 337 | 343 | 336 | 339 | 5,200 |
| 2025/10/07 | 334 | 336 | 332 | 336 | 4,900 |
| 2025/10/06 | 344 | 344 | 330 | 334 | 15,800 |
| 2025/10/03 | 342 | 345 | 340 | 343 | 5,800 |
| 2025/10/02 | 344 | 345 | 342 | 342 | 5,300 |
| 2025/10/01 | 351 | 353 | 343 | 343 | 11,300 |
| 2025/09/30 | 350 | 352 | 350 | 350 | 2,700 |
| 2025/09/29 | 352 | 354 | 350 | 353 | 4,400 |
| 2025/09/26 | 354 | 355 | 353 | 355 | 1,800 |
| 2025/09/25 | 357 | 357 | 351 | 354 | 6,200 |
| 2025/09/24 | 353 | 355 | 351 | 355 | 5,100 |
| 2025/09/22 | 354 | 355 | 351 | 351 | 9,200 |
| 2025/09/19 | 358 | 358 | 353 | 353 | 7,800 |
| 2025/09/18 | 362 | 362 | 354 | 358 | 9,300 |
| 2025/09/17 | 356 | 362 | 355 | 360 | 8,400 |
| 2025/09/16 | 355 | 358 | 354 | 356 | 7,400 |
| 2025/09/12 | 356 | 356 | 350 | 354 | 5,300 |
| 2025/09/11 | 358 | 358 | 353 | 355 | 5,200 |
| 2025/09/10 | 357 | 359 | 351 | 355 | 3,300 |
| 2025/09/09 | 357 | 358 | 352 | 354 | 6,100 |
| 2025/09/08 | 353 | 355 | 350 | 350 | 12,200 |
| 2025/09/05 | 345 | 351 | 342 | 351 | 5,800 |
| 2025/09/04 | 350 | 350 | 339 | 342 | 7,100 |
| 2025/09/03 | 341 | 351 | 337 | 349 | 9,900 |
| 2025/09/02 | 335 | 340 | 333 | 340 | 14,000 |
| 2025/09/01 | 349 | 349 | 330 | 332 | 44,300 |
| 2025/08/29 | 347 | 349 | 345 | 349 | 6,400 |
| 2025/08/28 | 348 | 355 | 347 | 347 | 5,200 |
| 2025/08/27 | 354 | 355 | 348 | 348 | 8,900 |
| 2025/08/26 | 355 | 360 | 352 | 354 | 7,900 |
| 2025/08/25 | 351 | 359 | 350 | 357 | 11,700 |
| 2025/08/22 | 356 | 356 | 349 | 351 | 18,800 |
| 2025/08/21 | 359 | 364 | 356 | 356 | 9,200 |
| 2025/08/20 | 370 | 372 | 358 | 359 | 14,900 |
| 2025/08/19 | 367 | 374 | 366 | 366 | 5,100 |
| 2025/08/18 | 366 | 369 | 366 | 367 | 4,600 |
| 2025/08/15 | 375 | 375 | 364 | 371 | 9,500 |
| 2025/08/14 | 366 | 375 | 366 | 375 | 8,300 |
| 2025/08/13 | 370 | 374 | 366 | 370 | 6,700 |
| 2025/08/12 | 368 | 372 | 368 | 369 | 4,800 |
| 2025/08/08 | 364 | 367 | 360 | 366 | 10,300 |
| 2025/08/07 | 366 | 370 | 364 | 366 | 5,700 |
| 2025/08/06 | 368 | 371 | 367 | 368 | 1,800 |
| 2025/08/05 | 366 | 374 | 366 | 370 | 3,400 |
| 2025/08/04 | 365 | 375 | 365 | 368 | 10,900 |
| 2025/08/01 | 370 | 370 | 361 | 366 | 10,100 |
| 2025/07/31 | 374 | 375 | 369 | 369 | 6,600 |
| 2025/07/30 | 373 | 376 | 371 | 371 | 8,100 |
| 2025/07/29 | 377 | 377 | 374 | 375 | 3,400 |
| 2025/07/28 | 374 | 381 | 373 | 379 | 4,500 |
| 2025/07/25 | 376 | 382 | 375 | 375 | 7,200 |
| 2025/07/24 | 375 | 379 | 374 | 376 | 5,100 |
| 2025/07/23 | 377 | 378 | 373 | 375 | 5,900 |
| 2025/07/22 | 379 | 379 | 374 | 375 | 5,800 |
| 2025/07/18 | 377 | 383 | 377 | 379 | 3,500 |
| 2025/07/17 | 379 | 384 | 373 | 376 | 5,900 |
| 2025/07/16 | 380 | 380 | 371 | 371 | 5,500 |
| 2025/07/15 | 382 | 387 | 380 | 380 | 3,200 |
| 2025/07/14 | 386 | 386 | 380 | 382 | 3,900 |
| 2025/07/11 | 391 | 391 | 386 | 386 | 8,800 |
| 2025/07/10 | 381 | 392 | 381 | 391 | 6,800 |
| 2025/07/09 | 377 | 389 | 377 | 389 | 4,300 |
| 2025/07/08 | 377 | 379 | 368 | 377 | 10,000 |
| 2025/07/07 | 377 | 379 | 376 | 379 | 5,500 |
| 2025/07/04 | 387 | 387 | 378 | 383 | 13,500 |
| 2025/07/03 | 391 | 393 | 382 | 389 | 3,800 |
| 2025/07/02 | 386 | 393 | 382 | 388 | 2,900 |
| 2025/07/01 | 391 | 398 | 385 | 385 | 8,300 |
| 2025/06/30 | 389 | 395 | 386 | 395 | 6,100 |
| 2025/06/27 | 387 | 396 | 387 | 389 | 6,600 |
| 2025/06/26 | 395 | 395 | 384 | 387 | 7,300 |
| 2025/06/25 | 395 | 397 | 390 | 393 | 5,500 |
| 2025/06/24 | 400 | 400 | 391 | 397 | 11,700 |
| 2025/06/23 | 396 | 396 | 374 | 384 | 39,000 |
| 2025/06/20 | 414 | 416 | 395 | 403 | 16,200 |
| 2025/06/19 | 450 | 452 | 398 | 399 | 60,000 |
| 2025/06/18 | 371 | 453 | 367 | 439 | 186,900 |
| 2025/06/17 | 367 | 379 | 365 | 376 | 4,900 |
| 2025/06/16 | 373 | 373 | 367 | 368 | 2,800 |
| 2025/06/13 | 375 | 378 | 367 | 373 | 5,900 |
| 2025/06/12 | 380 | 380 | 372 | 374 | 3,900 |
| 2025/06/11 | 379 | 384 | 367 | 380 | 7,100 |
| 2025/06/10 | 376 | 379 | 367 | 379 | 4,600 |
| 2025/06/09 | 368 | 377 | 367 | 373 | 6,900 |
| 2025/06/06 | 375 | 375 | 367 | 369 | 3,600 |
| 2025/06/05 | 386 | 393 | 367 | 377 | 69,500 |
| 2025/06/04 | 396 | 396 | 376 | 387 | 18,700 |
| 2025/06/03 | 392 | 394 | 390 | 394 | 7,400 |
| 2025/06/02 | 399 | 399 | 388 | 392 | 18,000 |
| 2025/05/30 | 383 | 396 | 373 | 396 | 88,900 |
| 2025/05/29 | 375 | 382 | 374 | 379 | 3,800 |
| 2025/05/28 | 381 | 386 | 376 | 376 | 6,900 |
| 2025/05/27 | 387 | 387 | 379 | 381 | 5,300 |
| 2025/05/26 | 387 | 394 | 387 | 390 | 5,200 |
| 2025/05/23 | 391 | 394 | 387 | 387 | 7,600 |
| 2025/05/22 | 388 | 395 | 387 | 391 | 9,600 |
| 2025/05/21 | 395 | 395 | 387 | 390 | 10,400 |
| 2025/05/20 | 388 | 396 | 386 | 394 | 30,200 |
| 2025/05/19 | 373 | 387 | 373 | 387 | 14,100 |
| 2025/05/16 | 369 | 372 | 369 | 369 | 1,500 |
| 2025/05/15 | 366 | 372 | 365 | 368 | 5,500 |
| 2025/05/14 | 361 | 363 | 358 | 362 | 7,600 |
| 2025/05/13 | 365 | 369 | 361 | 369 | 8,500 |
| 2025/05/12 | 353 | 360 | 353 | 358 | 4,700 |
| 2025/05/09 | 351 | 359 | 351 | 353 | 4,200 |
| 2025/05/08 | 351 | 362 | 351 | 355 | 6,000 |
| 2025/05/07 | 344 | 378 | 344 | 351 | 81,600 |
| 2025/05/02 | 356 | 356 | 350 | 350 | 8,700 |
| 2025/05/01 | 362 | 365 | 343 | 348 | 9,700 |
| 2025/04/30 | 363 | 365 | 361 | 361 | 3,400 |